Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 17.00 | 17.15 | 17.00 | 17.04 | 57,922 | +0.13(+0.74%) |
Jul 30, 2015 | 16.98 | 17.00 | 16.86 | 16.92 | 303,824 | -0.07(-0.39%) |
Jul 29, 2015 | 16.87 | 17.00 | 16.80 | 16.98 | 40,390 | +0.11(+0.67%) |
Jul 28, 2015 | 16.88 | 16.93 | 16.83 | 16.87 | 39,287 | +0.03(+0.19%) |
Jul 27, 2015 | 16.82 | 16.96 | 16.82 | 16.84 | 142,973 | +0.00(+0.00%) |
Jul 24, 2015 | 16.77 | 16.88 | 16.77 | 16.84 | 46,686 | +0.05(+0.33%) |
Jul 23, 2015 | 17.02 | 17.02 | 16.68 | 16.78 | 49,607 | -0.19(-1.12%) |
Jul 22, 2015 | 16.92 | 17.02 | 16.90 | 16.97 | 65,058 | +0.06(+0.34%) |
Jul 21, 2015 | 16.94 | 17.02 | 16.91 | 16.92 | 60,179 | -0.05(-0.28%) |
Jul 20, 2015 | 16.93 | 16.98 | 16.85 | 16.96 | 44,614 | +0.03(+0.15%) |
Jul 17, 2015 | 16.98 | 16.98 | 16.88 | 16.94 | 40,883 | -0.07(-0.38%) |
Jul 16, 2015 | 16.97 | 17.00 | 16.94 | 17.00 | 39,753 | +0.15(+0.88%) |
Jul 15, 2015 | 16.78 | 16.91 | 16.78 | 16.85 | 70,457 | +0.02(+0.14%) |
Jul 14, 2015 | 16.82 | 16.88 | 16.74 | 16.83 | 49,600 | +0.03(+0.19%) |
Jul 13, 2015 | 16.81 | 16.98 | 16.71 | 16.80 | 64,882 | +0.03(+0.19%) |
Jul 10, 2015 | 16.75 | 16.87 | 16.73 | 16.77 | 163,302 | +0.12(+0.71%) |
Jul 09, 2015 | 16.77 | 16.82 | 16.60 | 16.65 | 65,577 | -0.07(-0.42%) |
Jul 08, 2015 | 16.72 | 16.76 | 16.67 | 16.72 | 81,326 | -0.06(-0.37%) |
Jul 07, 2015 | 16.63 | 16.81 | 16.61 | 16.78 | 57,684 | +0.27(+1.61%) |
Jul 06, 2015 | 16.34 | 16.53 | 16.34 | 16.52 | 78,584 | +0.09(+0.57%) |
Jul 02, 2015 | 16.45 | 16.42 | 16.42 | 16.42 | 238,650 | +0.05(+0.29%) |
Jul 01, 2015 | 16.16 | 16.38 | 16.11 | 16.38 | 249,816 | +0.23(+1.43%) |
Jun 30, 2015 | 16.21 | 16.27 | 16.10 | 16.14 | 69,252 | +0.04(+0.22%) |
Jun 29, 2015 | 16.32 | 16.46 | 16.11 | 16.11 | 57,421 | -0.27(-1.63%) |
Jun 26, 2015 | 16.26 | 16.42 | 16.22 | 16.38 | 76,425 | +0.11(+0.67%) |
Jun 25, 2015 | 16.49 | 16.49 | 16.27 | 16.27 | 121,784 | -0.17(-1.05%) |
Jun 24, 2015 | 16.57 | 16.59 | 16.43 | 16.44 | 114,212 | -0.08(-0.46%) |
Jun 23, 2015 | 16.60 | 16.62 | 16.48 | 16.51 | 100,802 | -0.12(-0.75%) |
Jun 22, 2015 | 16.83 | 16.90 | 16.64 | 16.64 | 91,630 | -0.20(-1.20%) |
Jun 19, 2015 | 16.95 | 16.95 | 16.81 | 16.84 | 41,176 | -0.12(-0.73%) |
Jun 18, 2015 | 16.89 | 17.00 | 16.89 | 16.97 | 62,634 | +0.25(+1.49%) |
Jun 17, 2015 | 16.65 | 16.75 | 16.50 | 16.72 | 46,634 | +0.12(+0.74%) |
Jun 16, 2015 | 16.51 | 16.62 | 16.46 | 16.59 | 419,399 | +0.13(+0.81%) |
Jun 15, 2015 | 16.52 | 16.52 | 16.42 | 16.46 | 94,885 | -0.09(-0.56%) |
Jun 12, 2015 | 16.59 | 16.60 | 16.52 | 16.55 | 98,382 | -0.02(-0.14%) |
Jun 11, 2015 | 16.58 | 16.62 | 16.54 | 16.58 | 69,924 | +0.12(+0.71%) |
Jun 10, 2015 | 16.34 | 16.59 | 16.32 | 16.46 | 519,464 | +0.11(+0.67%) |
Jun 09, 2015 | 16.46 | 16.49 | 16.34 | 16.35 | 61,844 | -0.11(-0.66%) |
Jun 08, 2015 | 16.50 | 16.54 | 16.45 | 16.46 | 54,690 | -0.04(-0.24%) |
Jun 05, 2015 | 16.47 | 16.62 | 16.47 | 16.50 | 99,530 | -0.18(-1.07%) |
Jun 04, 2015 | 16.69 | 16.75 | 16.64 | 16.68 | 281,856 | -0.05(-0.28%) |
Jun 03, 2015 | 16.96 | 16.98 | 16.69 | 16.72 | 91,506 | -0.23(-1.35%) |
Jun 02, 2015 | 17.05 | 17.05 | 16.88 | 16.95 | 37,271 | -0.16(-0.93%) |
Jun 01, 2015 | 16.94 | 17.15 | 16.94 | 17.11 | 377,921 | +0.22(+1.30%) |
May 29, 2015 | 17.08 | 17.08 | 16.89 | 16.89 | 54,770 | -0.20(-1.20%) |
May 28, 2015 | 17.12 | 17.12 | 17.01 | 17.10 | 59,206 | -0.05(-0.27%) |
May 27, 2015 | 17.01 | 17.16 | 16.97 | 17.14 | 46,410 | +0.18(+1.05%) |
May 26, 2015 | 17.11 | 17.11 | 16.93 | 16.97 | 49,747 | -0.16(-0.91%) |
May 22, 2015 | 17.07 | 17.12 | 17.12 | 17.12 | 52,369 | +0.01(+0.05%) |
May 21, 2015 | 17.20 | 17.23 | 17.05 | 17.11 | 54,098 | -0.11(-0.65%) |
May 20, 2015 | 17.28 | 17.31 | 17.19 | 17.22 | 49,794 | +0.00(+0.00%) |
May 19, 2015 | 17.15 | 17.31 | 17.15 | 17.22 | 126,315 | -0.05(-0.31%) |
May 18, 2015 | 17.25 | 17.32 | 17.21 | 17.28 | 69,498 | -0.05(-0.31%) |
May 15, 2015 | 17.25 | 17.34 | 17.19 | 17.33 | 64,357 | +0.18(+1.04%) |
May 14, 2015 | 16.87 | 17.15 | 16.87 | 17.15 | 143,686 | +0.31(+1.85%) |
May 13, 2015 | 17.11 | 17.17 | 16.81 | 16.84 | 45,418 | -0.16(-0.91%) |
May 12, 2015 | 16.85 | 17.04 | 16.70 | 17.00 | 91,363 | +0.05(+0.32%) |
May 11, 2015 | 17.19 | 17.24 | 16.89 | 16.94 | 93,643 | -0.26(-1.54%) |
May 08, 2015 | 17.14 | 17.40 | 17.14 | 17.21 | 96,817 | +0.26(+1.56%) |
May 07, 2015 | 16.76 | 17.00 | 16.76 | 16.94 | 48,564 | +0.24(+1.44%) |
May 06, 2015 | 16.75 | 16.78 | 16.61 | 16.70 | 360,090 | -0.05(-0.28%) |
May 05, 2015 | 17.03 | 17.03 | 16.72 | 16.75 | 266,952 | -0.36(-2.09%) |
May 04, 2015 | 17.18 | 17.26 | 17.08 | 17.11 | 87,613 | +0.03(+0.18%) |